Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 33.40 | 33.62 | 33.18 | 33.36 | 281,362 | -0.09(-0.26%) |
Sep 28, 2017 | 33.36 | 33.62 | 33.31 | 33.44 | 231,672 | -0.04(-0.13%) |
Sep 27, 2017 | 33.40 | 33.84 | 32.70 | 33.49 | 476,445 | +0.35(+1.06%) |
Sep 26, 2017 | 32.35 | 33.18 | 32.26 | 33.14 | 336,114 | +0.88(+2.72%) |
Sep 25, 2017 | 32.35 | 32.65 | 32.04 | 32.26 | 370,210 | -0.09(-0.27%) |
Sep 22, 2017 | 32.08 | 32.70 | 32.08 | 32.35 | 352,090 | +0.31(+0.96%) |
Sep 21, 2017 | 32.13 | 32.35 | 31.99 | 32.04 | 245,707 | -0.09(-0.27%) |
Sep 20, 2017 | 31.99 | 32.39 | 31.86 | 32.13 | 206,628 | +0.13(+0.41%) |
Sep 19, 2017 | 32.35 | 32.35 | 31.77 | 31.99 | 222,569 | -0.26(-0.82%) |
Sep 18, 2017 | 32.13 | 32.39 | 32.04 | 32.26 | 366,274 | +0.22(+0.69%) |
Sep 15, 2017 | 31.82 | 32.17 | 31.69 | 32.04 | 559,316 | +0.13(+0.41%) |
Sep 14, 2017 | 31.64 | 31.99 | 31.55 | 31.91 | 211,480 | +0.18(+0.55%) |
Sep 13, 2017 | 31.95 | 31.99 | 31.60 | 31.73 | 235,508 | -0.26(-0.82%) |
Sep 12, 2017 | 31.99 | 32.26 | 31.69 | 31.99 | 234,257 | +0.18(+0.55%) |
Sep 11, 2017 | 31.73 | 31.99 | 31.47 | 31.82 | 187,948 | +0.26(+0.84%) |
Sep 08, 2017 | 31.12 | 31.60 | 30.90 | 31.55 | 401,209 | +0.57(+1.84%) |
Sep 07, 2017 | 29.40 | 31.29 | 29.40 | 30.98 | 430,211 | +1.85(+6.33%) |
Sep 06, 2017 | 29.01 | 29.27 | 28.74 | 29.14 | 376,126 | +0.18(+0.61%) |
Sep 05, 2017 | 29.40 | 29.80 | 28.87 | 28.96 | 132,771 | -0.57(-1.93%) |
Sep 01, 2017 | 29.40 | 29.53 | 29.09 | 29.53 | 194,432 | +0.22(+0.75%) |
Aug 31, 2017 | 28.96 | 29.40 | 28.92 | 29.31 | 273,611 | +0.35(+1.21%) |
Aug 30, 2017 | 28.79 | 29.20 | 28.79 | 28.96 | 176,074 | +0.18(+0.61%) |
Aug 29, 2017 | 28.79 | 29.18 | 28.74 | 28.79 | 361,390 | -0.22(-0.76%) |
Aug 28, 2017 | 28.92 | 29.09 | 28.79 | 29.01 | 149,987 | +0.13(+0.46%) |
Aug 25, 2017 | 29.09 | 29.27 | 28.79 | 28.87 | 208,792 | -0.09(-0.30%) |
Aug 24, 2017 | 28.79 | 29.03 | 28.65 | 28.96 | 142,630 | +0.26(+0.92%) |
Aug 23, 2017 | 28.65 | 28.87 | 28.57 | 28.70 | 137,113 | -0.09(-0.31%) |
Aug 22, 2017 | 29.31 | 29.31 | 28.70 | 28.79 | 144,733 | -0.40(-1.36%) |
Aug 21, 2017 | 28.70 | 29.18 | 28.52 | 29.18 | 239,707 | +0.44(+1.53%) |
Aug 18, 2017 | 27.86 | 28.87 | 27.86 | 28.74 | 791,478 | +0.66(+2.35%) |
Aug 17, 2017 | 28.57 | 28.61 | 28.04 | 28.08 | 287,974 | -0.48(-1.69%) |
Aug 16, 2017 | 28.65 | 29.05 | 28.50 | 28.57 | 241,655 | +0.00(+0.00%) |
Aug 15, 2017 | 29.01 | 29.14 | 28.43 | 28.57 | 208,535 | -0.44(-1.51%) |
Aug 14, 2017 | 28.30 | 29.05 | 28.30 | 29.01 | 229,142 | +0.92(+3.29%) |
Aug 11, 2017 | 28.13 | 28.39 | 27.95 | 28.08 | 218,937 | -0.22(-0.78%) |
Aug 10, 2017 | 28.65 | 28.83 | 28.30 | 28.30 | 181,036 | -0.53(-1.83%) |
Aug 09, 2017 | 28.57 | 28.83 | 28.45 | 28.83 | 224,866 | +0.13(+0.46%) |
Aug 08, 2017 | 28.70 | 29.14 | 28.52 | 28.70 | 211,020 | -0.04(-0.15%) |
Aug 07, 2017 | 29.14 | 29.14 | 28.74 | 28.74 | 94,252 | -0.44(-1.51%) |
Aug 04, 2017 | 28.79 | 29.31 | 28.79 | 29.18 | 220,047 | +0.35(+1.22%) |
Aug 03, 2017 | 28.79 | 28.87 | 28.57 | 28.83 | 160,203 | +0.00(+0.00%) |
Aug 02, 2017 | 28.92 | 29.01 | 28.39 | 28.83 | 197,856 | -0.09(-0.30%) |
Aug 01, 2017 | 29.40 | 29.53 | 28.70 | 28.92 | 268,753 | -0.26(-0.90%) |
Jul 31, 2017 | 29.23 | 29.36 | 29.09 | 29.18 | 273,668 | +0.04(+0.15%) |
Jul 28, 2017 | 29.36 | 29.36 | 29.05 | 29.14 | 201,441 | -0.22(-0.75%) |
Jul 27, 2017 | 29.58 | 29.62 | 29.23 | 29.36 | 136,149 | -0.22(-0.74%) |
Jul 26, 2017 | 29.53 | 29.62 | 29.18 | 29.58 | 137,406 | +0.13(+0.45%) |
Jul 25, 2017 | 29.66 | 29.80 | 29.27 | 29.45 | 353,423 | -0.09(-0.30%) |
Jul 24, 2017 | 29.71 | 29.80 | 29.40 | 29.53 | 103,697 | -0.13(-0.44%) |
Jul 21, 2017 | 30.15 | 30.28 | 29.66 | 29.66 | 286,510 | -0.31(-1.03%) |
Jul 20, 2017 | 29.62 | 30.02 | 29.49 | 29.97 | 164,331 | +0.31(+1.04%) |
Jul 19, 2017 | 29.66 | 29.88 | 29.53 | 29.66 | 270,923 | +0.00(+0.00%) |
Jul 18, 2017 | 29.45 | 29.71 | 29.36 | 29.66 | 142,226 | +0.09(+0.30%) |
Jul 17, 2017 | 29.53 | 29.66 | 29.40 | 29.58 | 186,082 | -0.09(-0.30%) |
Jul 14, 2017 | 29.36 | 29.71 | 29.25 | 29.66 | 197,381 | +0.31(+1.05%) |
Jul 13, 2017 | 29.45 | 29.49 | 28.96 | 29.36 | 232,490 | -0.09(-0.30%) |
Jul 12, 2017 | 29.49 | 29.93 | 29.36 | 29.45 | 256,311 | +0.00(+0.00%) |
Jul 11, 2017 | 29.49 | 29.62 | 29.31 | 29.45 | 282,734 | -0.09(-0.30%) |
Jul 10, 2017 | 29.40 | 29.80 | 29.27 | 29.53 | 295,047 | +0.04(+0.15%) |
Jul 07, 2017 | 29.14 | 29.62 | 29.14 | 29.49 | 249,160 | +0.44(+1.51%) |
Jul 06, 2017 | 29.58 | 28.91 | 29.05 | 322,307 | -0.08(-0.29%) | |
Jul 05, 2017 | 29.92 | 29.96 | 29.09 | 29.13 | 281,802 | -0.79(-2.63%) |